EMX Royalty Corporation (6E9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1,092 |
| 18 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 17 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 16 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 15 Apr 2024 | 1.8000 | 1.8650 | 1.8000 | 1.8650 | 1.8650 | 1,092 |
| 12 Apr 2024 | 1.9050 | 1.9350 | 1.9050 | 1.9350 | 1.9350 | 750 |
| 11 Apr 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 10 Apr 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 09 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 08 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 05 Apr 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 04 Apr 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 03 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 02 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 6,000 |
| 28 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 27 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Mar 2024 | 1.5550 | 1.5550 | 1.5400 | 1.5400 | 1.5400 | 3,300 |
| 22 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 1,250 |
| 20 Mar 2024 | 1.5550 | 1.5900 | 1.5550 | 1.5900 | 1.5900 | 2,000 |
| 19 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 18 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 15 Mar 2024 | 1.5150 | 1.5600 | 1.5150 | 1.5600 | 1.5600 | 500 |
| 14 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 13 Mar 2024 | 1.5650 | 1.6000 | 1.5650 | 1.6000 | 1.6000 | 600 |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 11 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 08 Mar 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5850 | 1.5850 | 3,000 |
| 07 Mar 2024 | 1.5800 | 1.5950 | 1.5600 | 1.5950 | 1.5950 | 1,500 |
| 06 Mar 2024 | 1.5200 | 1.5450 | 1.5200 | 1.5450 | 1.5450 | 500 |
| 05 Mar 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 04 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 01 Mar 2024 | 1.3600 | 1.4250 | 1.3600 | 1.4250 | 1.4250 | 100 |
| 29 Feb 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 28 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 27 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 26 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 23 Feb 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 22 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 19 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 Feb 2024 | 1.3350 | 1.3800 | 1.3350 | 1.3800 | 1.3800 | 10,500 |
| 15 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 14 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 13 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 12 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 08 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 07 Feb 2024 | 1.3350 | 1.3700 | 1.3350 | 1.3700 | 1.3700 | 1,533 |
| 06 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 05 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 02 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 01 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 31 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 30 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 29 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 26 Jan 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 25 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,000 |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 19 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 18 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 17 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 16 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 12 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 11 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 10 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 09 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 04 Jan 2024 | 1.4550 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 3,400 |
| 03 Jan 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 02 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Dec 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 28 Dec 2023 | 1.4750 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 1,500 |
| 27 Dec 2023 | 1.4650 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 1,600 |
| 22 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 21 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 20 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 19 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 18 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 15 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 14 Dec 2023 | 1.4900 | 1.5450 | 1.4900 | 1.5400 | 1.5400 | 706 |
| 13 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 11 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 Dec 2023 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 07 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 06 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 05 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 04 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 598 |
| 01 Dec 2023 | 1.5950 | 1.6400 | 1.5950 | 1.6400 | 1.6400 | 1,500 |
| 30 Nov 2023 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 29 Nov 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 28 Nov 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 27 Nov 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.